Lords Group Trading (LORD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lords Group Trading

Date Open High Low Close* Volume
24/12/2025 23.30p 24.00p 22.68p 23.30p 29758
23/12/2025 23.30p 24.00p 22.67p 23.30p 23315
22/12/2025 23.30p 24.00p 22.67p 23.30p 51037
19/12/2025 23.30p 24.00p 22.88p 23.30p 40849
18/12/2025 23.30p 24.00p 22.60p 23.30p 75937
17/12/2025 23.30p 24.00p 22.60p 23.30p 79108
16/12/2025 23.30p 24.00p 22.60p 23.30p 12507
15/12/2025 23.30p 23.40p 22.80p 23.30p 63548
12/12/2025 23.30p 24.00p 22.60p 23.30p 180742
11/12/2025 23.30p 23.30p 22.86p 23.30p 18000
10/12/2025 23.30p 23.93p 23.29p 23.30p 12007
09/12/2025 23.30p 23.30p 23.04p 23.30p 25430
08/12/2025 23.50p 23.75p 23.00p 23.30p 117663
05/12/2025 23.30p 24.00p 23.03p 23.60p 31549
04/12/2025 23.30p 23.60p 23.00p 23.30p 33048
03/12/2025 23.10p 23.60p 22.93p 23.30p 57267
02/12/2025 23.10p 23.40p 22.80p 23.10p 67611
01/12/2025 23.10p 23.55p 22.77p 23.00p 189434
28/11/2025 23.10p 23.40p 22.76p 23.40p 28891
27/11/2025 23.70p 24.00p 23.00p 23.10p 108666
26/11/2025 23.70p 24.40p 23.40p 23.70p 16475
25/11/2025 23.70p 24.00p 23.41p 23.70p 18692
24/11/2025 24.20p 24.96p 23.51p 23.70p 79839
21/11/2025 24.30p 25.00p 23.43p 24.20p 153595
20/11/2025 24.30p 25.00p 23.60p 24.30p 30139
19/11/2025 22.80p 25.00p 22.60p 24.30p 595071
18/11/2025 21.80p 23.00p 21.79p 22.80p 349987
17/11/2025 21.20p 22.00p 21.00p 21.80p 1527342
14/11/2025 22.50p 23.40p 21.02p 21.20p 1068913
13/11/2025 23.00p 25.00p 21.00p 22.40p 2629628
12/11/2025 31.20p 31.94p 30.45p 31.20p 6368
11/11/2025 31.70p 32.00p 30.41p 31.20p 42125
10/11/2025 31.50p 32.90p 30.37p 31.70p 57497
07/11/2025 31.50p 31.50p 31.00p 31.50p 19697
06/11/2025 31.50p 31.96p 31.50p 31.50p 45
05/11/2025 31.50p 32.00p 31.06p 31.50p 27457
04/11/2025 32.00p 33.00p 31.12p 31.50p 10379
03/11/2025 32.00p 32.98p 31.35p 32.00p 20728
31/10/2025 32.00p 32.98p 31.33p 32.00p 40060
30/10/2025 31.50p 32.00p 31.00p 32.00p 44873
29/10/2025 32.00p 32.98p 31.00p 31.50p 23980
28/10/2025 31.50p 32.00p 31.13p 32.00p 29863
27/10/2025 31.50p 32.00p 31.10p 31.50p 111896
24/10/2025 31.50p 32.60p 31.05p 31.50p 26060
23/10/2025 32.50p 33.00p 31.00p 31.00p 74720
22/10/2025 33.50p 34.00p 32.00p 33.00p 73927
21/10/2025 33.50p 34.00p 32.46p 33.50p 22391
20/10/2025 33.50p 33.97p 32.40p 33.50p 11059
17/10/2025 34.00p 34.00p 32.10p 33.50p 97222
16/10/2025 34.00p 34.94p 33.00p 34.00p 2313
15/10/2025 33.70p 34.96p 33.00p 34.00p 80930
14/10/2025 33.00p 35.00p 32.00p 33.70p 36418
13/10/2025 33.00p 34.25p 32.00p 34.00p 152100
10/10/2025 31.70p 33.48p 31.00p 33.00p 320382
09/10/2025 31.70p 31.77p 31.58p 31.70p 50258
08/10/2025 31.70p 31.88p 31.41p 31.70p 118846
07/10/2025 31.70p 31.88p 30.80p 31.70p 102555
06/10/2025 31.30p 32.00p 31.30p 31.70p 252294
03/10/2025 31.50p 31.97p 30.15p 31.30p 128285
02/10/2025 31.50p 31.98p 31.16p 31.50p 29248
01/10/2025 31.50p 32.00p 31.00p 31.50p 18665
30/09/2025 31.50p 31.90p 31.10p 31.50p 47091
29/09/2025 31.50p 32.00p 31.00p 31.50p 9261
26/09/2025 31.50p 32.00p 31.11p 31.50p 50627
25/09/2025 31.50p 32.00p 31.50p 31.50p 6119
24/09/2025 32.70p 33.86p 31.00p 31.50p 61760
23/09/2025 32.50p 33.00p 31.37p 32.70p 32427
22/09/2025 33.50p 34.00p 32.00p 32.50p 69412
19/09/2025 33.50p 34.60p 33.00p 33.50p 34573
18/09/2025 33.50p 34.00p 33.00p 33.50p 19559
17/09/2025 33.50p 33.93p 33.00p 33.50p 39370
16/09/2025 34.50p 34.50p 33.00p 33.50p 45401
15/09/2025 34.50p 34.94p 33.00p 33.00p 71361
12/09/2025 34.50p 35.00p 33.40p 34.50p 76829
11/09/2025 37.30p 37.30p 35.50p 34.50p 157541
10/09/2025 37.30p 37.60p 34.00p 35.50p 202211
09/09/2025 37.50p 37.50p 37.00p 37.30p 18791
08/09/2025 38.50p 38.50p 37.00p 37.50p 40536
05/09/2025 38.50p 38.50p 38.00p 38.50p 26885
04/09/2025 38.50p 38.65p 38.00p 38.50p 1382
03/09/2025 38.50p 38.70p 38.00p 38.50p 15919
02/09/2025 40.50p 41.00p 38.00p 38.50p 103269
01/09/2025 40.50p 40.50p 40.00p 40.50p 13680
29/08/2025 40.50p 40.50p 40.00p 40.50p 34020
28/08/2025 40.50p 41.00p 39.10p 40.50p 23501
27/08/2025 40.50p 40.50p 40.40p 40.50p 600
26/08/2025 41.00p 41.80p 40.05p 40.50p 28180
22/08/2025 41.00p 41.10p 40.98p 41.00p 3817
21/08/2025 40.50p 41.00p 40.00p 41.00p 156239
20/08/2025 41.50p 42.00p 40.25p 40.50p 59073
19/08/2025 42.00p 43.00p 41.00p 42.00p 80607
18/08/2025 42.00p 42.12p 41.00p 42.00p 37823
15/08/2025 42.00p 42.00p 41.00p 42.00p 13073
14/08/2025 42.00p 42.00p 41.00p 42.00p 18242
13/08/2025 42.00p 43.00p 41.00p 42.00p 47152
12/08/2025 42.50p 42.50p 41.50p 42.00p 24980
11/08/2025 42.50p 43.00p 40.50p 42.50p 29088
08/08/2025 42.50p 43.00p 42.00p 42.50p 81741
07/08/2025 43.50p 44.00p 41.90p 42.50p 72778
06/08/2025 43.50p 43.50p 43.15p 43.50p 12308
05/08/2025 43.50p 43.50p 42.20p 43.50p 73130
04/08/2025 45.50p 47.00p 43.44p 43.50p 45898
01/08/2025 45.50p 46.97p 45.50p 45.50p 2925
31/07/2025 44.00p 46.23p 44.00p 45.50p 84061
30/07/2025 44.00p 44.40p 44.00p 44.00p 6756
29/07/2025 46.50p 47.00p 43.00p 44.00p 90078
28/07/2025 47.00p 48.00p 46.00p 46.50p 128171
25/07/2025 47.50p 48.00p 46.00p 47.00p 77838
24/07/2025 48.50p 49.00p 47.00p 47.50p 54066
23/07/2025 48.50p 49.00p 47.50p 48.50p 99256
22/07/2025 48.50p 49.00p 48.00p 48.50p 80236
21/07/2025 48.50p 49.00p 48.10p 48.50p 79274
18/07/2025 49.50p 49.50p 48.00p 48.50p 121922
17/07/2025 50.50p 51.00p 49.20p 49.50p 117590
16/07/2025 52.25p 52.25p 50.00p 50.50p 193965
15/07/2025 52.50p 52.50p 52.00p 52.25p 92409
14/07/2025 52.50p 53.00p 52.00p 52.50p 87544
11/07/2025 52.50p 53.00p 52.00p 52.50p 123417
10/07/2025 53.50p 54.00p 52.00p 52.50p 168011
09/07/2025 55.00p 55.60p 53.00p 53.50p 108173
08/07/2025 53.50p 56.00p 53.00p 55.00p 252906
07/07/2025 48.50p 55.00p 48.44p 53.50p 456147
04/07/2025 48.50p 49.00p 48.02p 48.50p 23253
03/07/2025 48.50p 48.85p 48.04p 48.50p 22968
02/07/2025 49.00p 49.00p 48.00p 48.00p 120298
01/07/2025 46.50p 50.00p 45.50p 47.00p 127742
30/06/2025 46.50p 47.70p 46.50p 46.50p 58715
27/06/2025 46.00p 47.00p 45.00p 46.50p 64314
26/06/2025 44.00p 47.00p 44.00p 46.00p 120261
25/06/2025 43.00p 45.00p 43.00p 43.50p 35908
24/06/2025 43.00p 43.80p 43.00p 43.00p 26255
23/06/2025 44.20p 44.40p 42.00p 43.00p 72308
20/06/2025 43.50p 44.85p 42.72p 44.20p 100273
19/06/2025 42.50p 44.85p 42.00p 43.50p 44387
18/06/2025 42.50p 43.90p 42.00p 43.00p 50556
17/06/2025 42.00p 43.99p 42.00p 43.00p 58746
16/06/2025 42.50p 45.00p 41.00p 44.80p 73782
13/06/2025 43.00p 44.00p 41.42p 42.50p 82821
12/06/2025 42.50p 43.49p 42.00p 43.00p 46466
11/06/2025 40.00p 43.00p 40.00p 42.50p 195047
10/06/2025 39.50p 43.00p 39.00p 39.00p 442484
09/06/2025 34.50p 40.00p 34.00p 39.50p 1041818
06/06/2025 34.50p 34.50p 34.40p 34.50p 2872
05/06/2025 34.50p 34.70p 34.01p 34.50p 19597
04/06/2025 34.50p 34.98p 34.00p 34.50p 4233
03/06/2025 35.00p 36.00p 34.00p 34.50p 88544
02/06/2025 35.50p 36.00p 35.00p 35.50p 35004
30/05/2025 36.00p 37.00p 35.00p 35.50p 98882
29/05/2025 37.00p 38.00p 36.00p 36.00p 80616
28/05/2025 36.50p 38.00p 36.00p 36.00p 66349
27/05/2025 36.50p 37.00p 36.00p 36.50p 14361
23/05/2025 35.50p 36.50p 35.34p 36.50p 7540
22/05/2025 34.50p 35.99p 34.50p 35.50p 79119
21/05/2025 34.50p 35.00p 34.00p 34.50p 63866
20/05/2025 34.00p 35.80p 34.00p 35.80p 10422
19/05/2025 34.00p 35.00p 33.32p 34.00p 85793
16/05/2025 33.00p 34.00p 32.31p 34.00p 41330
15/05/2025 33.00p 34.00p 32.01p 33.00p 8137
14/05/2025 32.00p 34.00p 31.66p 33.00p 16893
13/05/2025 32.50p 33.00p 32.19p 32.50p 24409
12/05/2025 32.50p 33.00p 32.00p 32.50p 9924
09/05/2025 29.50p 33.00p 29.50p 32.50p 240600
08/05/2025 27.50p 30.90p 27.40p 29.50p 292449
07/05/2025 27.50p 27.70p 27.00p 27.50p 72323
06/05/2025 26.70p 28.00p 26.70p 27.50p 80026
02/05/2025 26.50p 27.00p 26.50p 27.00p 136055
01/05/2025 26.50p 26.99p 26.01p 26.50p 69369
30/04/2025 26.50p 26.84p 26.00p 26.50p 26152
29/04/2025 27.20p 27.20p 26.00p 26.50p 76276
28/04/2025 26.50p 28.00p 26.00p 27.20p 97604
25/04/2025 26.50p 26.65p 25.75p 26.50p 167270
24/04/2025 27.00p 27.60p 25.50p 26.50p 69018
23/04/2025 26.50p 26.70p 26.00p 26.50p 60540
22/04/2025 26.50p 26.99p 26.22p 26.50p 35328
17/04/2025 26.00p 26.99p 25.00p 26.50p 41013
16/04/2025 25.50p 26.98p 24.60p 26.00p 46259
15/04/2025 25.00p 25.98p 23.60p 25.50p 46429
14/04/2025 25.00p 25.96p 25.00p 25.00p 5
11/04/2025 24.50p 25.96p 23.60p 25.00p 11139
10/04/2025 25.00p 26.00p 24.00p 24.50p 30337
09/04/2025 24.50p 26.00p 24.01p 25.00p 37015
08/04/2025 24.50p 24.95p 24.01p 24.50p 2802
07/04/2025 25.50p 25.50p 23.60p 24.50p 103160
04/04/2025 25.50p 25.94p 25.00p 25.50p 13949
03/04/2025 25.50p 26.00p 25.45p 25.50p 9973
02/04/2025 25.50p 26.00p 25.01p 25.50p 24804
01/04/2025 26.00p 26.18p 25.00p 25.50p 40829
31/03/2025 26.50p 27.00p 26.00p 26.00p 110480
28/03/2025 26.70p 27.00p 26.00p 26.50p 142173
27/03/2025 26.70p 27.00p 26.41p 27.00p 50034
26/03/2025 27.20p 27.20p 26.40p 26.70p 40770
25/03/2025 27.20p 27.34p 26.52p 27.20p 21354
24/03/2025 26.30p 26.78p 26.00p 26.70p 149954
21/03/2025 26.30p 26.60p 25.40p 25.40p 13919
20/03/2025 26.50p 26.59p 26.00p 26.30p 94793
19/03/2025 26.50p 27.00p 26.00p 26.50p 66013
18/03/2025 26.50p 26.62p 26.05p 26.50p 6928
17/03/2025 26.50p 26.93p 26.50p 26.50p 5949
14/03/2025 26.50p 27.00p 26.00p 26.50p 46636
13/03/2025 26.50p 27.00p 26.10p 26.50p 75551

*Close Price adjusted for both dividends and splits